Indicators

Middlesex Water Company (NQ: MSEX )

57.88 +0.91 (+1.60%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	11.81	11.87	11.48	11.49	40,931	-0.35(-2.93%)
Feb 25, 2010	11.89	11.97	11.79	11.83	37,657	-0.23(-1.90%)
Feb 24, 2010	11.71	12.10	11.61	12.06	46,769	+0.35(+3.02%)
Feb 23, 2010	11.76	11.87	11.55	11.71	43,394	-0.05(-0.41%)
Feb 22, 2010	11.76	11.88	11.56	11.76	39,668	+0.15(+1.32%)
Feb 19, 2010	11.50	11.76	11.50	11.60	35,909	+0.11(+0.97%)
Feb 18, 2010	11.48	11.54	11.39	11.49	30,862	+0.03(+0.24%)
Feb 17, 2010	11.56	11.56	11.35	11.47	44,417	+0.00(+0.00%)
Feb 16, 2010	11.46	11.56	11.33	11.47	35,555	+0.07(+0.61%)
Feb 12, 2010	11.33	11.40	11.40	11.40	24,638	-0.06(-0.48%)
Feb 11, 2010	11.40	11.45	11.34	11.45	38,686	-0.01(-0.12%)
Feb 10, 2010	11.54	11.54	11.32	11.47	49,424	-0.02(-0.18%)
Feb 09, 2010	11.40	11.53	11.29	11.49	48,019	+0.21(+1.89%)
Feb 08, 2010	11.48	11.55	11.25	11.27	30,231	-0.25(-2.15%)
Feb 05, 2010	11.45	11.60	11.28	11.52	51,072	+0.06(+0.54%)
Feb 04, 2010	11.71	11.80	11.46	11.46	76,064	-0.34(-2.91%)
Feb 03, 2010	11.68	11.86	11.63	11.80	74,526	+0.06(+0.47%)
Feb 02, 2010	11.56	11.85	11.56	11.75	66,716	+0.16(+1.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.